Jones Lang Lasalle Inc (NY: JLL )

182.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 182.21 183.94 180.82 182.43 204,016 +2.23(+1.24%)
Aug 10, 2022 180.11 182.83 178.98 180.20 327,654 +3.47(+1.96%)
Aug 09, 2022 176.52 177.64 173.88 176.73 299,714 -0.62(-0.35%)
Aug 08, 2022 176.86 178.38 174.65 177.35 228,295 +2.55(+1.46%)
Aug 05, 2022 173.50 176.36 173.28 174.80 232,757 -0.02(-0.01%)
Aug 04, 2022 180.33 180.64 172.63 174.82 352,873 -6.14(-3.39%)
Aug 03, 2022 187.37 189.55 180.72 180.96 331,318 -3.24(-1.76%)
Aug 02, 2022 187.17 187.24 183.95 184.20 343,867 -4.84(-2.56%)
Aug 01, 2022 188.38 189.63 186.17 189.04 172,174 -1.63(-0.85%)
Jul 29, 2022 189.84 191.79 188.60 190.67 198,036 +1.52(+0.80%)
Jul 28, 2022 185.43 189.53 184.53 189.15 267,017 +3.71(+2.00%)
Jul 27, 2022 184.35 186.20 181.43 185.44 367,038 +2.29(+1.25%)
Jul 26, 2022 186.02 186.02 182.30 183.15 206,974 -2.60(-1.40%)
Jul 25, 2022 184.71 187.51 183.74 185.75 259,897 +1.68(+0.91%)
Jul 22, 2022 185.40 186.25 182.76 184.07 254,535 -0.31(-0.17%)
Jul 21, 2022 182.24 184.76 180.59 184.38 313,385 +0.79(+0.43%)
Jul 20, 2022 181.10 184.13 180.20 183.59 221,426 +2.71(+1.50%)
Jul 19, 2022 178.41 182.00 177.69 180.88 290,166 +5.54(+3.16%)
Jul 18, 2022 176.25 178.23 174.79 175.34 469,670 +0.34(+0.19%)
Jul 15, 2022 172.96 176.26 171.74 175.00 288,480 +5.35(+3.15%)
Jul 14, 2022 168.06 170.08 166.88 169.65 256,846 -2.51(-1.46%)
Jul 13, 2022 171.88 173.47 170.38 172.16 327,652 -2.73(-1.56%)
Jul 12, 2022 172.21 177.48 172.21 174.89 281,613 +1.44(+0.83%)
Jul 11, 2022 172.48 175.29 172.31 173.45 240,807 -0.99(-0.57%)
Jul 08, 2022 173.69 175.36 170.51 174.44 271,962 -0.60(-0.34%)
Jul 07, 2022 174.50 176.86 172.94 175.04 270,186 +2.00(+1.16%)
Jul 06, 2022 179.91 182.14 172.71 173.04 401,118 -7.59(-4.20%)
Jul 05, 2022 176.83 181.62 175.91 180.63 393,082 -0.54(-0.30%)
Jul 01, 2022 173.93 181.70 173.93 181.17 305,767 +6.31(+3.61%)
Jun 30, 2022 172.13 178.87 171.37 174.86 675,012 -1.77(-1.00%)
Jun 29, 2022 176.68 177.56 174.42 176.63 295,287 -0.23(-0.13%)
Jun 28, 2022 178.89 180.87 176.40 176.86 327,532 +0.18(+0.10%)
Jun 27, 2022 176.36 179.12 173.81 176.68 299,118 +1.22(+0.70%)
Jun 24, 2022 172.60 175.56 171.97 175.46 432,961 +4.01(+2.34%)
Jun 23, 2022 171.15 173.56 170.92 171.45 483,854 +1.01(+0.59%)
Jun 22, 2022 167.02 173.11 167.02 170.44 456,961 +0.92(+0.54%)
Jun 21, 2022 170.49 172.58 167.24 169.52 643,332 +2.50(+1.50%)
Jun 17, 2022 160.42 168.53 156.09 167.02 1,311,084 +11.26(+7.23%)
Jun 16, 2022 160.19 161.34 154.63 155.76 495,501 -10.32(-6.21%)
Jun 15, 2022 167.51 169.74 164.42 166.08 735,453 +0.78(+0.47%)
Jun 14, 2022 163.68 165.81 161.79 165.30 450,845 +2.85(+1.75%)
Jun 13, 2022 167.07 168.24 161.02 162.45 555,090 -9.93(-5.76%)
Jun 10, 2022 174.70 177.16 171.25 172.38 334,366 -5.58(-3.14%)
Jun 09, 2022 182.83 183.93 177.87 177.96 286,480 -7.11(-3.84%)
Jun 08, 2022 187.65 189.39 184.77 185.07 320,336 -5.21(-2.74%)
Jun 07, 2022 187.00 192.01 187.00 190.28 325,385 +1.18(+0.62%)
Jun 06, 2022 190.46 191.31 187.90 189.10 392,198 +0.29(+0.15%)
Jun 03, 2022 192.30 192.30 187.08 188.81 308,651 -6.34(-3.25%)
Jun 02, 2022 187.95 195.96 186.46 195.15 487,829 +7.52(+4.01%)
Jun 01, 2022 198.40 199.01 186.96 187.63 533,418 -9.69(-4.91%)
May 31, 2022 199.02 200.82 196.29 197.32 516,740 -4.46(-2.21%)
May 27, 2022 198.02 202.38 197.66 201.78 321,813 +6.45(+3.30%)
May 26, 2022 190.66 196.13 189.76 195.33 276,423 +6.74(+3.57%)
May 25, 2022 186.23 190.34 186.17 188.59 350,391 +1.67(+0.89%)
May 24, 2022 187.39 187.63 180.30 186.92 303,093 -2.79(-1.47%)
May 23, 2022 189.38 191.46 183.68 189.71 331,418 +3.12(+1.67%)
May 20, 2022 191.28 191.40 182.71 186.59 265,188 -2.19(-1.16%)
May 19, 2022 186.07 191.64 186.07 188.78 311,923 +1.13(+0.60%)
May 18, 2022 196.24 197.74 186.91 187.65 300,744 -11.18(-5.62%)
May 17, 2022 199.32 199.32 193.93 198.83 276,286 +6.55(+3.41%)
May 16, 2022 193.18 194.47 189.85 192.28 237,918 -1.79(-0.92%)
May 13, 2022 192.09 195.50 190.19 194.07 256,668 +4.82(+2.55%)
May 12, 2022 189.22 192.50 186.08 189.25 331,588 -1.37(-0.72%)
May 11, 2022 194.75 198.53 190.15 190.62 469,948 -3.12(-1.61%)
May 10, 2022 199.17 200.00 187.41 193.74 550,347 -1.85(-0.95%)
May 09, 2022 209.99 210.65 192.74 195.59 550,025 -6.30(-3.12%)
May 06, 2022 208.15 208.94 199.44 201.89 626,231 -7.79(-3.72%)
May 05, 2022 218.76 221.40 207.81 209.68 361,023 -11.57(-5.23%)
May 04, 2022 219.51 222.00 212.09 221.25 399,763 +2.40(+1.10%)
May 03, 2022 215.84 221.08 214.15 218.85 332,320 +2.96(+1.37%)
May 02, 2022 219.30 223.08 212.09 215.89 362,425 -2.84(-1.30%)
Apr 29, 2022 223.97 227.08 218.32 218.73 357,524 -6.52(-2.89%)
Apr 28, 2022 221.82 226.48 217.82 225.25 282,012 +6.21(+2.84%)
Apr 27, 2022 217.91 222.30 216.69 219.04 243,367 +0.99(+0.45%)
Apr 26, 2022 221.43 224.07 217.81 218.05 309,574 -6.08(-2.71%)
Apr 25, 2022 221.31 224.85 218.01 224.13 341,626 -0.08(-0.04%)
Apr 22, 2022 228.10 228.32 223.88 224.21 203,667 -4.84(-2.11%)
Apr 21, 2022 235.16 238.44 227.87 229.05 192,293 -3.33(-1.43%)
Apr 20, 2022 232.11 235.50 232.03 232.38 203,285 +1.61(+0.70%)
Apr 19, 2022 225.34 232.34 225.34 230.77 216,503 +5.27(+2.34%)
Apr 18, 2022 224.13 227.26 223.76 225.50 233,257 +0.60(+0.27%)
Apr 14, 2022 225.16 228.89 224.10 224.90 224,831 -1.09(-0.48%)
Apr 13, 2022 221.99 227.52 221.99 225.99 242,105 +3.56(+1.60%)
Apr 12, 2022 226.44 229.68 222.13 222.43 256,881 -2.05(-0.91%)
Apr 11, 2022 218.62 226.81 218.03 224.48 301,810 +4.32(+1.96%)
Apr 08, 2022 221.70 222.80 217.73 220.16 272,284 -0.68(-0.31%)
Apr 07, 2022 227.05 227.50 217.37 220.84 324,024 -7.54(-3.30%)
Apr 06, 2022 226.89 231.99 224.86 228.38 488,302 -1.09(-0.48%)
Apr 05, 2022 234.23 237.49 229.20 229.47 365,400 -9.01(-3.78%)
Apr 04, 2022 235.72 238.90 233.79 238.48 292,813 +1.87(+0.79%)
Apr 01, 2022 240.67 242.49 234.58 236.61 352,950 -2.85(-1.19%)
Mar 31, 2022 242.26 245.03 239.40 239.46 277,238 -3.76(-1.55%)
Mar 30, 2022 244.10 246.41 240.98 243.22 233,247 -2.84(-1.15%)
Mar 29, 2022 241.67 249.40 240.62 246.06 623,764 +8.79(+3.70%)
Mar 28, 2022 236.06 239.09 235.50 237.27 319,293 +2.14(+0.91%)
Mar 25, 2022 232.97 235.15 231.18 235.13 230,123 +3.79(+1.64%)
Mar 24, 2022 227.87 231.60 225.54 231.34 162,184 +3.93(+1.73%)
Mar 23, 2022 230.58 233.00 226.80 227.41 230,119 -6.73(-2.87%)
Mar 22, 2022 231.59 235.29 230.49 234.14 222,821 +4.78(+2.08%)
Mar 21, 2022 234.24 235.76 228.34 229.36 242,521 -4.53(-1.94%)
Mar 18, 2022 234.71 238.26 232.47 233.89 390,490 -2.47(-1.05%)
Mar 17, 2022 233.39 237.18 233.25 236.36 295,068 -1.13(-0.48%)
Mar 16, 2022 228.21 238.34 225.00 237.49 474,907 +13.81(+6.17%)
Mar 15, 2022 225.73 227.59 221.14 223.68 298,927 +0.44(+0.20%)
Mar 14, 2022 225.64 232.82 222.14 223.24 403,347 -0.36(-0.16%)
Mar 11, 2022 222.66 226.59 220.86 223.60 290,822 +4.76(+2.18%)
Mar 10, 2022 216.28 222.66 215.95 218.84 351,351 -2.71(-1.22%)
Mar 09, 2022 219.55 223.97 217.43 221.55 245,495 +9.02(+4.24%)
Mar 08, 2022 215.56 217.59 209.50 212.53 363,217 -1.10(-0.51%)
Mar 07, 2022 222.52 223.25 212.97 213.63 457,738 -9.72(-4.35%)
Mar 04, 2022 235.52 237.46 220.28 223.35 344,276 -16.20(-6.76%)
Mar 03, 2022 249.28 250.79 235.61 239.55 443,665 -7.45(-3.02%)
Mar 02, 2022 247.93 250.87 246.25 247.00 396,205 +1.24(+0.50%)
Mar 01, 2022 246.94 250.61 243.10 245.76 507,963 -0.46(-0.19%)
Feb 28, 2022 237.94 249.45 237.94 246.22 570,860 +2.31(+0.95%)
Feb 25, 2022 234.73 244.59 238.24 243.91 422,666 +9.40(+4.01%)
Feb 24, 2022 227.01 236.60 224.17 234.51 401,984 -0.26(-0.11%)
Feb 23, 2022 247.01 249.08 234.28 234.77 228,066 -10.36(-4.23%)
Feb 22, 2022 240.51 247.84 238.58 245.13 251,133 +2.47(+1.02%)
Feb 18, 2022 242.66 0 -2.44(-1.00%)
Feb 17, 2022 248.53 249.70 244.66 245.10 226,434 -7.40(-2.93%)
Feb 16, 2022 249.04 254.05 248.54 252.50 545,390 +2.30(+0.92%)
Feb 15, 2022 246.58 253.11 246.58 250.20 241,721 +5.54(+2.26%)
Feb 14, 2022 251.60 254.01 242.75 244.66 232,924 -7.52(-2.98%)
Feb 11, 2022 259.33 260.86 250.41 252.18 287,393 -5.17(-2.01%)
Feb 10, 2022 257.00 264.40 255.66 257.35 255,935 -4.87(-1.86%)
Feb 09, 2022 256.40 262.94 256.00 262.22 207,179 +9.09(+3.59%)
Feb 08, 2022 250.43 254.90 250.13 253.13 373,538 +2.28(+0.91%)
Feb 07, 2022 250.19 253.92 248.20 250.85 274,336 +0.29(+0.12%)
Feb 04, 2022 253.68 255.40 247.29 250.56 159,300 -3.44(-1.35%)
Feb 03, 2022 252.37 257.40 254.00 181,602 -0.91(-0.36%)
Feb 02, 2022 253.08 257.83 252.24 254.91 253,680 +2.58(+1.02%)
Feb 01, 2022 251.92 253.69 248.75 252.33 216,321 +1.54(+0.61%)
Jan 31, 2022 242.20 251.48 250.79 313,720 +7.92(+3.26%)
Jan 28, 2022 237.59 242.99 233.53 242.87 203,822 +5.39(+2.27%)
Jan 27, 2022 243.85 247.45 236.32 237.48 221,835 -3.48(-1.44%)
Jan 26, 2022 245.99 250.85 239.62 240.96 241,707 -0.04(-0.02%)
Jan 25, 2022 243.94 246.34 237.52 241.00 402,282 -8.35(-3.35%)
Jan 24, 2022 239.46 250.47 235.28 249.35 335,743 +3.58(+1.46%)
Jan 21, 2022 243.57 251.62 243.17 245.77 306,245 +1.26(+0.52%)
Jan 20, 2022 244.52 255.23 243.37 244.51 282,640 +1.23(+0.51%)
Jan 19, 2022 250.77 252.54 243.07 243.28 198,845 -6.56(-2.63%)
Jan 18, 2022 252.74 254.37 247.25 249.84 267,305 -4.84(-1.90%)
Jan 14, 2022 254.68 0 -6.24(-2.39%)
Jan 13, 2022 262.18 266.29 259.63 260.92 145,004 -1.53(-0.58%)
Jan 12, 2022 263.15 266.13 259.14 262.45 216,404 +2.46(+0.95%)
Jan 11, 2022 252.90 260.26 248.32 259.99 215,027 +7.09(+2.80%)
Jan 10, 2022 255.75 258.44 247.86 252.90 407,670 -4.73(-1.84%)
Jan 07, 2022 257.75 261.25 255.97 257.63 274,374 -1.37(-0.53%)
Jan 06, 2022 263.68 264.84 258.28 259.00 264,316 -3.05(-1.16%)
Jan 05, 2022 275.37 275.37 261.52 262.05 247,232 -12.31(-4.49%)
Jan 04, 2022 269.87 275.76 266.97 274.36 216,654 +6.53(+2.44%)
Jan 03, 2022 271.81 272.86 264.96 267.83 234,794 -1.51(-0.56%)
Dec 31, 2021 271.30 273.02 268.82 269.34 261,436 -2.49(-0.92%)
Dec 30, 2021 271.85 275.57 271.59 271.83 165,441 -1.05(-0.38%)
Dec 29, 2021 269.01 273.65 267.61 272.88 204,622 +4.08(+1.52%)
Dec 28, 2021 266.67 270.82 266.65 268.80 142,529 +1.27(+0.47%)
Dec 27, 2021 265.41 267.75 264.30 267.53 221,833 +2.66(+1.00%)
Dec 23, 2021 259.49 266.18 259.48 264.87 211,594 +4.80(+1.85%)
Dec 22, 2021 251.96 260.94 251.79 260.07 331,807 +6.27(+2.47%)
Dec 21, 2021 243.33 254.42 242.41 253.80 416,650 +14.49(+6.05%)
Dec 20, 2021 243.75 245.00 235.84 239.31 599,852 -9.73(-3.91%)
Dec 17, 2021 253.79 254.33 247.10 249.04 852,931 -5.53(-2.17%)
Dec 16, 2021 257.90 263.14 253.07 254.57 298,997 -2.17(-0.85%)
Dec 15, 2021 253.42 257.44 250.92 256.74 405,228 +2.07(+0.81%)
Dec 14, 2021 256.21 261.89 253.68 254.67 393,258 -2.82(-1.10%)
Dec 13, 2021 257.73 260.09 251.00 257.49 325,172 -2.53(-0.97%)
Dec 10, 2021 261.93 263.38 257.21 260.02 188,094 +0.88(+0.34%)
Dec 09, 2021 256.55 262.86 256.55 259.14 222,173 -1.25(-0.48%)
Dec 08, 2021 258.13 263.80 256.27 260.39 271,819 +3.77(+1.47%)
Dec 07, 2021 254.64 260.63 254.38 256.62 252,948 +4.90(+1.95%)
Dec 06, 2021 244.68 255.62 242.23 251.72 450,406 +11.27(+4.69%)
Dec 03, 2021 242.11 245.50 238.41 240.45 313,832 -1.14(-0.47%)
Dec 02, 2021 229.84 243.30 229.84 241.59 634,667 +12.35(+5.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.